AI Companions Historical Data

AIC Page 16
Download
Date Close Price change Market cap Trading volume
May 27, 6 PM $ 0.0287
-0.85%
$ 25.82 million $ 1.68 million
May 27, 5 PM $ 0.0289
+1.69%
$ 26.04 million $ 1.71 million
May 27, 4 PM $ 0.0285
-1.11%
$ 25.61 million $ 1.71 million
May 27, 3 PM $ 0.0288
+0.00%
$ 25.89 million $ 1.8 million
May 27, 2 PM $ 0.0288
-0.42%
$ 25.89 million $ 1.92 million
May 27, 1 PM $ 0.0289
-0.95%
$ 26 million $ 2.03 million
May 27, 12 PM $ 0.0292
-0.29%
$ 26.31 million $ 2 million
May 27, 11 AM $ 0.0293
-11.62%
$ 26.38 million $ 2.02 million
May 27, 9 AM $ 0.0337
-2.07%
$ 30.33 million $ 238
May 27, 8 AM $ 0.0353
+10.99%
$ 31.74 million $ 2.2 million
May 27, 7 AM $ 0.0318
-1.07%
$ 28.6 million $ 2.21 million
May 27, 6 AM $ 0.0321
+7.29%
$ 28.91 million $ 2.25 million
May 27, 5 AM $ 0.0299
+6.08%
$ 26.95 million $ 2.3 million
May 27, 4 AM $ 0.0282
+1.53%
$ 25.4 million $ 2.33 million
May 27, 3 AM $ 0.0278
-0.30%
$ 25.02 million $ 2.32 million
May 27, 2 AM $ 0.0279
+0.33%
$ 25.1 million $ 2.35 million
May 27, 1 AM $ 0.0278
-0.35%
$ 25.03 million $ 2.4 million
May 27, 12 AM $ 0.0279
+0.76%
$ 25.12 million $ 2.42 million
May 26, 11 PM $ 0.0277
-1.08%
$ 24.93 million $ 2.45 million
May 26, 10 PM $ 0.028
-0.09%
$ 25.2 million $ 2.46 million
May 26, 9 PM $ 0.028
-6.37%
$ 25.22 million $ 2.47 million
May 26, 8 PM $ 0.03
+2.04%
$ 26.96 million $ 2.47 million
May 26, 7 PM $ 0.0293
+2.20%
$ 26.41 million $ 2.41 million
May 26, 6 PM $ 0.0287
+0.41%
$ 25.83 million $ 2.3 million
May 26, 5 PM $ 0.0286
+0.06%
$ 25.72 million $ 2.26 million
May 26, 4 PM $ 0.0286
+0.13%
$ 25.71 million $ 2.22 million
May 26, 3 PM $ 0.0285
+0.43%
$ 25.68 million $ 2.13 million
May 26, 2 PM $ 0.0284
+2.47%
$ 25.57 million $ 2.01 million
May 26, 1 PM $ 0.0277
+2.36%
$ 24.94 million $ 1.87 million
May 26, 12 PM $ 0.0271
-1.97%
$ 24.38 million $ 1.77 million
May 26, 11 AM $ 0.0276
-1.48%
$ 24.84 million $ 1.75 million
May 26, 10 AM $ 0.028
+0.44%
$ 25.21 million $ 1.71 million
May 26, 9 AM $ 0.0279
-1.46%
$ 25.1 million $ 1.65 million
May 26, 8 AM $ 0.0283
-0.73%
$ 25.49 million $ 1.65 million
May 26, 7 AM $ 0.0285
-0.06%
$ 25.68 million $ 1.65 million
May 26, 6 AM $ 0.0285
-0.04%
$ 25.69 million $ 1.65 million
May 26, 5 AM $ 0.0286
-1.69%
$ 25.7 million $ 1.6 million
May 26, 4 AM $ 0.0291
+0.50%
$ 26.18 million $ 1.59 million
May 26, 3 AM $ 0.0289
-1.32%
$ 26.05 million $ 1.56 million
May 26, 2 AM $ 0.0293
+0.04%
$ 26.4 million $ 1.53 million
May 26, 1 AM $ 0.0293
-0.35%
$ 26.39 million $ 1.5 million
May 26, 12 AM $ 0.0294
+0.12%
$ 26.48 million $ 1.52 million
May 25, 11 PM $ 0.0294
+0.22%
$ 26.44 million $ 1.48 million
May 25, 10 PM $ 0.0293
-0.21%
$ 26.36 million $ 1.5 million
May 25, 9 PM $ 0.0294
+1.09%
$ 26.44 million $ 1.54 million
May 25, 8 PM $ 0.0287
-1.55%
$ 25.85 million $ 1.58 million
May 25, 7 PM $ 0.0292
-0.50%
$ 26.25 million $ 1.63 million
May 25, 6 PM $ 0.0293
-1.02%
$ 26.39 million $ 1.6 million
May 25, 5 PM $ 0.0296
-0.77%
$ 26.66 million $ 1.59 million
May 25, 4 PM $ 0.0298
+0.15%
$ 26.86 million $ 1.58 million